2.16
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 4.24 | 4.24 | 4.00 | 4.03 | 2.0M |
| 2023-12-28 | 4.40 | 4.40 | 4.15 | 4.19 | 2.1M |
| 2023-12-27 | 4.58 | 4.59 | 4.27 | 4.31 | 2.4M |
| 2023-12-26 | 4.62 | 4.62 | 4.42 | 4.49 | 0.8M |
| 2023-12-22 | 4.41 | 4.62 | 4.41 | 4.56 | 1.5M |
| 2023-12-21 | 4.20 | 4.52 | 4.18 | 4.40 | 1.5M |
| 2023-12-20 | 4.72 | 4.79 | 4.40 | 4.40 | 2.1M |
| 2023-12-19 | 4.52 | 4.72 | 4.49 | 4.63 | 2.3M |
| 2023-12-18 | 4.53 | 4.55 | 4.33 | 4.50 | 1.0M |
| 2023-12-15 | 4.84 | 4.84 | 4.41 | 4.47 | 4.5M |
| 2023-12-14 | 4.49 | 4.66 | 4.47 | 4.64 | 2.7M |
| 2023-12-13 | 4.87 | 4.87 | 4.41 | 4.44 | 3.7M |
| 2023-12-12 | 4.64 | 4.64 | 4.42 | 4.64 | 2.4M |
| 2023-12-11 | 4.28 | 4.42 | 4.23 | 4.42 | 3.0M |
| 2023-12-08 | 4.20 | 4.28 | 4.11 | 4.21 | 1.8M |
| 2023-12-07 | 4.20 | 4.20 | 4.05 | 4.16 | 1.7M |
| 2023-12-06 | 4.40 | 4.40 | 4.06 | 4.13 | 1.7M |
| 2023-12-05 | 4.44 | 4.46 | 4.14 | 4.26 | 3.5M |
| 2023-12-04 | 3.85 | 4.25 | 3.85 | 4.25 | 5.4M |
| 2023-12-01 | 4.47 | 4.47 | 4.05 | 4.05 | 6.5M |
| 2023-11-30 | 4.21 | 4.26 | 4.11 | 4.26 | 3.8M |
| 2023-11-29 | 4.06 | 4.06 | 4.00 | 4.06 | 4.1M |
| 2023-11-28 | 3.87 | 3.87 | 3.76 | 3.87 | 4.3M |
| 2023-11-24 | 3.69 | 3.69 | 3.69 | 3.69 | 2.8M |
| 2023-11-23 | 3.52 | 3.52 | 3.43 | 3.52 | 2.6M |
| 2023-11-22 | 3.34 | 3.36 | 3.30 | 3.36 | 1.7M |
| 2023-11-21 | 3.08 | 3.20 | 3.00 | 3.20 | 1.2M |
| 2023-11-20 | 2.94 | 3.08 | 2.94 | 3.05 | 1.2M |
| 2023-11-17 | 2.90 | 2.95 | 2.85 | 2.94 | 0.5M |
| 2023-11-16 | 2.88 | 2.89 | 2.84 | 2.87 | 0.5M |
| 2023-11-15 | 2.84 | 2.89 | 2.82 | 2.86 | 0.4M |
| 2023-11-13 | 2.93 | 3.00 | 2.80 | 2.84 | 1.6M |
| 2023-11-12 | 2.92 | 2.93 | 2.83 | 2.90 | 0.2M |
| 2023-11-10 | 2.88 | 2.88 | 2.79 | 2.82 | 0.3M |
| 2023-11-09 | 2.99 | 2.99 | 2.80 | 2.82 | 1.0M |
| 2023-11-08 | 3.02 | 3.02 | 2.92 | 2.93 | 0.4M |
| 2023-11-07 | 2.99 | 3.03 | 2.92 | 2.98 | 0.1M |
| 2023-11-06 | 3.02 | 3.04 | 2.98 | 3.00 | 0.2M |
| 2023-11-03 | 3.00 | 3.00 | 2.93 | 2.99 | 0.2M |
| 2023-11-02 | 2.92 | 2.92 | 2.80 | 2.90 | 0.2M |
| 2023-11-01 | 2.93 | 2.93 | 2.86 | 2.88 | 0.4M |
| 2023-10-31 | 2.97 | 2.97 | 2.87 | 2.89 | 0.3M |
| 2023-10-30 | 2.92 | 2.95 | 2.87 | 2.93 | 0.2M |
| 2023-10-27 | 2.90 | 3.03 | 2.82 | 2.92 | 0.3M |
| 2023-10-26 | 3.05 | 3.05 | 2.85 | 2.96 | 0.3M |
| 2023-10-25 | 3.04 | 3.04 | 2.86 | 2.96 | 0.5M |
| 2023-10-23 | 3.00 | 3.06 | 3.00 | 3.01 | 0.1M |
| 2023-10-20 | 3.01 | 3.05 | 3.01 | 3.02 | 0.2M |
| 2023-10-19 | 3.00 | 3.06 | 3.00 | 3.03 | 0.2M |
| 2023-10-18 | 3.06 | 3.09 | 3.00 | 3.02 | 0.3M |
| 2023-10-17 | 3.05 | 3.07 | 3.01 | 3.02 | 0.2M |
| 2023-10-16 | 3.04 | 3.05 | 2.97 | 3.01 | 0.4M |
| 2023-10-13 | 3.01 | 3.07 | 3.01 | 3.04 | 0.1M |
| 2023-10-12 | 3.05 | 3.07 | 3.01 | 3.05 | 0.2M |
| 2023-10-11 | 3.07 | 3.07 | 3.02 | 3.05 | 0.1M |
| 2023-10-10 | 3.08 | 3.10 | 3.02 | 3.05 | 0.2M |
| 2023-10-09 | 3.08 | 3.16 | 3.00 | 3.08 | 0.6M |
| 2023-10-06 | 3.01 | 3.06 | 3.01 | 3.04 | 0.3M |
| 2023-10-05 | 3.08 | 3.09 | 3.00 | 3.06 | 0.2M |
| 2023-10-04 | 3.05 | 3.10 | 3.03 | 3.05 | 0.3M |
| 2023-10-03 | 3.11 | 3.11 | 3.03 | 3.05 | 0.4M |
| 2023-09-29 | 3.08 | 3.09 | 3.02 | 3.08 | 0.2M |
| 2023-09-28 | 3.10 | 3.10 | 3.04 | 3.06 | 0.1M |
| 2023-09-27 | 3.10 | 3.12 | 2.99 | 3.08 | 0.4M |
| 2023-09-26 | 3.13 | 3.13 | 3.06 | 3.10 | 0.2M |
| 2023-09-25 | 3.11 | 3.13 | 3.06 | 3.08 | 0.3M |
| 2023-09-22 | 3.11 | 3.14 | 3.07 | 3.09 | 0.2M |
| 2023-09-21 | 3.13 | 3.15 | 3.07 | 3.10 | 0.2M |
| 2023-09-20 | 3.12 | 3.13 | 3.01 | 3.12 | 0.5M |
| 2023-09-18 | 3.07 | 3.13 | 3.05 | 3.10 | 0.3M |
| 2023-09-15 | 3.16 | 3.16 | 3.06 | 3.07 | 0.2M |
| 2023-09-14 | 3.08 | 3.12 | 3.02 | 3.10 | 0.3M |
| 2023-09-13 | 3.10 | 3.10 | 3.00 | 3.03 | 0.5M |
| 2023-09-12 | 3.12 | 3.18 | 2.96 | 3.04 | 0.9M |
| 2023-09-11 | 3.15 | 3.15 | 3.05 | 3.09 | 0.6M |
| 2023-09-08 | 3.12 | 3.14 | 3.00 | 3.11 | 0.4M |
| 2023-09-07 | 3.07 | 3.14 | 3.06 | 3.12 | 0.3M |
| 2023-09-06 | 3.11 | 3.11 | 3.05 | 3.07 | 0.5M |
| 2023-09-05 | 3.09 | 3.12 | 3.05 | 3.10 | 0.4M |
| 2023-09-04 | 3.05 | 3.14 | 3.04 | 3.09 | 0.4M |
| 2023-09-01 | 3.13 | 3.14 | 3.07 | 3.10 | 0.6M |
| 2023-08-31 | 3.15 | 3.15 | 3.05 | 3.07 | 0.6M |
| 2023-08-30 | 3.15 | 3.20 | 3.09 | 3.14 | 0.4M |
| 2023-08-29 | 3.13 | 3.16 | 3.05 | 3.15 | 0.6M |
| 2023-08-28 | 3.19 | 3.20 | 2.98 | 3.13 | 0.7M |
| 2023-08-25 | 3.20 | 3.20 | 3.11 | 3.13 | 0.5M |
| 2023-08-24 | 3.24 | 3.24 | 3.10 | 3.16 | 0.3M |
| 2023-08-23 | 3.15 | 3.25 | 3.14 | 3.16 | 0.5M |
| 2023-08-22 | 3.20 | 3.21 | 3.13 | 3.16 | 0.3M |
| 2023-08-21 | 3.23 | 3.26 | 3.15 | 3.19 | 0.3M |
| 2023-08-18 | 3.23 | 3.23 | 3.10 | 3.17 | 0.7M |
| 2023-08-17 | 3.29 | 3.30 | 3.21 | 3.24 | 0.5M |
| 2023-08-16 | 3.18 | 3.26 | 3.13 | 3.23 | 0.9M |
| 2023-08-14 | 3.26 | 3.30 | 3.10 | 3.12 | 0.6M |
| 2023-08-11 | 3.31 | 3.32 | 3.18 | 3.20 | 0.4M |
| 2023-08-10 | 3.22 | 3.31 | 3.10 | 3.29 | 1.4M |
| 2023-08-09 | 3.27 | 3.29 | 3.13 | 3.16 | 0.8M |
| 2023-08-08 | 3.22 | 3.22 | 3.10 | 3.16 | 0.4M |
| 2023-08-07 | 3.22 | 3.22 | 3.05 | 3.15 | 0.3M |
| 2023-08-04 | 3.22 | 3.25 | 3.15 | 3.18 | 0.4M |
| 2023-08-03 | 3.22 | 3.22 | 3.10 | 3.17 | 0.2M |
| 2023-08-02 | 3.15 | 3.22 | 3.05 | 3.15 | 0.7M |
| 2023-08-01 | 3.15 | 3.15 | 3.08 | 3.10 | 0.3M |
| 2023-07-31 | 3.20 | 3.20 | 3.10 | 3.12 | 0.4M |
| 2023-07-28 | 3.20 | 3.20 | 3.08 | 3.13 | 0.3M |
| 2023-07-27 | 3.20 | 3.20 | 3.10 | 3.16 | 0.2M |
| 2023-07-26 | 3.24 | 3.24 | 3.10 | 3.15 | 0.3M |
| 2023-07-25 | 3.26 | 3.26 | 3.05 | 3.16 | 0.3M |
| 2023-07-24 | 3.25 | 3.28 | 3.10 | 3.14 | 0.4M |
| 2023-07-21 | 3.25 | 3.29 | 3.10 | 3.21 | 0.4M |
| 2023-07-20 | 3.30 | 3.30 | 3.20 | 3.25 | 0.4M |
| 2023-07-19 | 3.20 | 3.30 | 3.18 | 3.25 | 0.6M |
| 2023-07-18 | 3.30 | 3.30 | 3.08 | 3.19 | 0.8M |
| 2023-07-17 | 3.08 | 3.15 | 3.04 | 3.15 | 1.3M |
| 2023-07-14 | 3.06 | 3.06 | 2.99 | 3.00 | 0.3M |
| 2023-07-13 | 3.10 | 3.10 | 3.01 | 3.02 | 0.2M |
| 2023-07-12 | 3.06 | 3.10 | 3.00 | 3.04 | 0.2M |
| 2023-07-11 | 3.10 | 3.10 | 2.99 | 3.02 | 0.4M |
| 2023-07-10 | 3.10 | 3.14 | 3.00 | 3.05 | 0.4M |
| 2023-07-07 | 3.14 | 3.15 | 3.05 | 3.07 | 0.2M |
| 2023-07-06 | 3.13 | 3.14 | 3.05 | 3.10 | 0.3M |
| 2023-07-05 | 3.13 | 3.13 | 3.05 | 3.10 | 0.3M |
| 2023-07-04 | 3.10 | 3.14 | 3.05 | 3.07 | 0.4M |
| 2023-07-03 | 3.10 | 3.12 | 3.03 | 3.05 | 0.3M |
| 2023-06-30 | 3.13 | 3.15 | 3.03 | 3.07 | 0.2M |
| 2023-06-28 | 3.10 | 3.10 | 3.02 | 3.09 | 0.3M |
| 2023-06-27 | 3.06 | 3.07 | 2.95 | 3.05 | 0.6M |
| 2023-06-26 | 3.08 | 3.08 | 2.98 | 3.00 | 0.5M |
| 2023-06-23 | 3.10 | 3.10 | 3.00 | 3.06 | 0.2M |
| 2023-06-22 | 3.16 | 3.17 | 3.04 | 3.05 | 0.4M |
| 2023-06-21 | 3.19 | 3.19 | 3.04 | 3.10 | 0.6M |
| 2023-06-20 | 3.20 | 3.22 | 3.07 | 3.14 | 0.3M |
| 2023-06-19 | 3.18 | 3.20 | 3.06 | 3.15 | 0.4M |
| 2023-06-16 | 3.20 | 3.20 | 3.03 | 3.11 | 0.6M |
| 2023-06-15 | 3.29 | 3.29 | 3.13 | 3.15 | 0.5M |
| 2023-06-14 | 3.30 | 3.30 | 3.09 | 3.20 | 1.5M |
| 2023-06-13 | 3.27 | 3.34 | 3.22 | 3.25 | 0.8M |
| 2023-06-12 | 3.34 | 3.34 | 3.17 | 3.21 | 1.0M |
| 2023-06-09 | 3.07 | 3.30 | 3.07 | 3.19 | 0.3M |
| 2023-06-08 | 3.32 | 3.32 | 3.18 | 3.20 | 0.6M |
| 2023-06-07 | 3.21 | 3.26 | 3.11 | 3.20 | 0.6M |
| 2023-06-06 | 3.14 | 3.25 | 3.10 | 3.13 | 0.5M |
| 2023-06-05 | 3.29 | 3.32 | 3.10 | 3.19 | 0.7M |
| 2023-06-02 | 3.25 | 3.25 | 3.15 | 3.20 | 0.7M |
| 2023-06-01 | 3.12 | 3.20 | 3.12 | 3.14 | 1.1M |
| 2023-05-31 | 3.33 | 3.33 | 3.11 | 3.13 | 0.7M |
| 2023-05-30 | 3.25 | 3.25 | 3.18 | 3.24 | 1.7M |
| 2023-05-29 | 3.10 | 3.10 | 3.00 | 3.10 | 1.5M |
| 2023-05-26 | 2.82 | 2.96 | 2.80 | 2.96 | 0.9M |
| 2023-05-25 | 2.84 | 2.91 | 2.77 | 2.82 | 1.0M |
| 2023-05-24 | 2.91 | 2.98 | 2.91 | 2.91 | 2.6M |
| 2023-05-23 | 3.00 | 3.07 | 2.96 | 3.06 | 0.9M |
| 2023-05-22 | 3.15 | 3.16 | 2.97 | 2.99 | 1.0M |
| 2023-05-19 | 3.06 | 3.17 | 3.04 | 3.10 | 1.6M |
| 2023-05-18 | 3.00 | 3.09 | 2.82 | 3.06 | 3.6M |
| 2023-05-17 | 3.05 | 3.10 | 2.96 | 2.96 | 1.8M |
| 2023-05-16 | 3.16 | 3.38 | 3.11 | 3.11 | 5.7M |
| 2023-05-15 | 3.60 | 3.60 | 3.27 | 3.27 | 4.0M |
| 2023-05-12 | 3.13 | 3.45 | 3.13 | 3.44 | 20.0M |
| 2023-05-11 | 3.29 | 3.29 | 3.29 | 3.29 | 0.5M |
| 2023-05-10 | 3.46 | 3.46 | 3.46 | 3.46 | 0.4M |
| 2023-05-09 | 3.82 | 3.89 | 3.64 | 3.64 | 4.2M |
| 2023-05-08 | 3.74 | 3.86 | 3.55 | 3.83 | 34.1M |
| 2023-05-05 | 4.12 | 4.12 | 3.68 | 3.68 | 8.3M |
| 2023-05-04 | 4.18 | 4.20 | 4.00 | 4.08 | 1.3M |
| 2023-05-03 | 4.21 | 4.25 | 4.02 | 4.05 | 3.0M |
| 2023-05-02 | 4.70 | 4.99 | 4.15 | 4.30 | 4.2M |
| 2023-04-28 | 4.24 | 4.54 | 4.15 | 4.54 | 2.4M |
| 2023-04-27 | 4.30 | 4.39 | 3.96 | 4.13 | 0.6M |
| 2023-04-26 | 4.75 | 4.79 | 4.22 | 4.25 | 2.8M |
| 2023-04-25 | 4.92 | 5.11 | 4.45 | 4.68 | 2.8M |
| 2023-04-24 | 4.66 | 5.03 | 4.65 | 4.92 | 1.1M |
| 2023-04-21 | 5.15 | 5.22 | 4.60 | 4.66 | 3.6M |
| 2023-04-20 | 5.45 | 5.45 | 5.01 | 5.04 | 2.0M |
| 2023-04-19 | 5.20 | 5.63 | 5.00 | 5.26 | 3.3M |
| 2023-04-18 | 6.14 | 6.34 | 5.04 | 5.07 | 5.2M |
| 2023-04-17 | 7.18 | 7.18 | 5.71 | 5.79 | 5.0M |
| 2023-04-13 | 7.05 | 7.16 | 7.00 | 7.07 | 0.4M |
| 2023-04-12 | 9.00 | 9.32 | 7.00 | 7.02 | 4.6M |
| 2023-04-11 | 7.10 | 8.46 | 7.05 | 8.46 | 1.0M |
| 2023-04-10 | 7.24 | 7.44 | 7.02 | 7.05 | 0.2M |
| 2023-04-06 | 7.16 | 7.50 | 7.07 | 7.18 | 0.2M |
| 2023-04-05 | 7.45 | 7.60 | 7.01 | 7.06 | 0.2M |
| 2023-04-03 | 7.44 | 7.49 | 7.13 | 7.38 | 0.1M |
| 2023-03-31 | 7.34 | 7.69 | 7.10 | 7.17 | 0.1M |
| 2023-03-29 | 7.19 | 7.23 | 6.90 | 7.10 | 0.1M |
| 2023-03-28 | 7.49 | 7.49 | 7.09 | 7.11 | 0.1M |
| 2023-03-27 | 7.25 | 7.35 | 7.04 | 7.17 | 0.3M |
| 2023-03-24 | 7.36 | 7.95 | 6.85 | 6.95 | 0.4M |
| 2023-03-23 | 7.39 | 7.42 | 7.00 | 7.32 | 0.2M |
| 2023-03-22 | 7.88 | 7.88 | 7.05 | 7.10 | 0.4M |
| 2023-03-21 | 7.15 | 8.20 | 7.15 | 7.50 | 0.3M |
| 2023-03-20 | 7.24 | 7.24 | 6.77 | 7.13 | 0.2M |
| 2023-03-17 | 7.19 | 7.29 | 7.00 | 7.04 | 0.2M |
| 2023-03-16 | 7.40 | 7.55 | 6.99 | 7.16 | 0.4M |
| 2023-03-15 | 8.00 | 8.00 | 7.01 | 7.07 | 0.4M |
| 2023-03-14 | 7.88 | 8.00 | 7.70 | 7.75 | 0.1M |
| 2023-03-13 | 7.99 | 8.00 | 7.80 | 7.85 | 0.1M |
| 2023-03-10 | 7.96 | 8.12 | 7.85 | 7.99 | 0.1M |
| 2023-03-09 | 8.09 | 8.16 | 7.80 | 7.96 | 0.2M |
| 2023-03-08 | 8.01 | 8.29 | 7.61 | 8.16 | 0.2M |
| 2023-03-06 | 8.15 | 8.34 | 8.00 | 8.16 | 0.1M |
| 2023-03-03 | 8.20 | 8.24 | 7.90 | 8.10 | 0.1M |
| 2023-03-02 | 8.35 | 8.40 | 7.92 | 8.00 | 0.1M |
| 2023-03-01 | 8.21 | 8.50 | 7.52 | 8.24 | 0.1M |
| 2023-02-28 | 8.95 | 8.95 | 8.15 | 8.21 | 0.2M |
| 2023-02-27 | 7.79 | 9.50 | 7.51 | 8.61 | 0.3M |
| 2023-02-24 | 8.51 | 8.72 | 7.95 | 8.03 | 0.7M |
| 2023-02-23 | 8.55 | 8.99 | 8.03 | 8.42 | 0.2M |
| 2023-02-22 | 9.00 | 9.00 | 8.30 | 8.38 | 0.2M |
| 2023-02-21 | 9.20 | 9.20 | 8.62 | 8.73 | 0.2M |
| 2023-02-20 | 8.94 | 9.00 | 8.60 | 8.85 | 0.3M |
| 2023-02-17 | 8.28 | 9.11 | 8.06 | 8.88 | 0.3M |
| 2023-02-16 | 9.00 | 9.50 | 8.30 | 8.49 | 0.3M |
| 2023-02-15 | 8.87 | 9.50 | 8.70 | 9.11 | 0.5M |
| 2023-02-14 | 8.85 | 8.90 | 8.62 | 8.87 | 0.3M |
| 2023-02-13 | 8.95 | 8.95 | 8.57 | 8.75 | 0.3M |
| 2023-02-10 | 8.95 | 9.00 | 8.50 | 8.57 | 0.4M |
| 2023-02-09 | 8.74 | 9.00 | 8.46 | 8.57 | 0.3M |
| 2023-02-08 | 8.00 | 9.35 | 7.95 | 8.35 | 1.2M |
| 2023-02-07 | 7.42 | 8.15 | 7.42 | 7.95 | 0.5M |
| 2023-02-06 | 6.75 | 8.07 | 6.51 | 7.31 | 0.6M |
| 2023-02-03 | 7.02 | 7.02 | 6.30 | 6.73 | 0.2M |
| 2023-02-02 | 6.80 | 7.10 | 6.70 | 7.02 | 0.1M |
| 2023-02-01 | 7.07 | 7.20 | 6.30 | 6.79 | 0.2M |
| 2023-01-31 | 7.70 | 7.70 | 6.95 | 7.07 | 0.5M |
| 2023-01-30 | 7.89 | 7.96 | 7.50 | 7.69 | 0.1M |
| 2023-01-27 | 7.94 | 7.95 | 7.60 | 7.69 | 0.1M |
| 2023-01-25 | 7.95 | 7.99 | 7.80 | 7.88 | 0.1M |
| 2023-01-24 | 7.86 | 7.97 | 7.62 | 7.91 | 0.1M |
| 2023-01-23 | 7.99 | 7.99 | 7.50 | 7.77 | 0.1M |
| 2023-01-20 | 8.07 | 8.07 | 7.72 | 7.81 | 0.1M |
| 2023-01-19 | 7.97 | 7.99 | 7.70 | 7.84 | 0.0M |
| 2023-01-18 | 7.83 | 7.99 | 7.82 | 7.87 | 0.1M |
| 2023-01-17 | 8.04 | 8.04 | 7.80 | 7.92 | 0.1M |
| 2023-01-16 | 7.36 | 8.10 | 7.36 | 8.04 | 0.1M |
| 2023-01-13 | 8.01 | 8.20 | 7.71 | 8.17 | 0.1M |
| 2023-01-12 | 8.00 | 8.05 | 7.70 | 8.01 | 0.1M |
| 2023-01-11 | 8.05 | 8.05 | 7.92 | 7.99 | 0.0M |
| 2023-01-10 | 8.15 | 8.18 | 7.90 | 7.99 | 0.1M |
| 2023-01-09 | 8.09 | 8.28 | 7.91 | 7.95 | 0.1M |
| 2023-01-06 | 8.10 | 8.15 | 8.00 | 8.09 | 0.0M |
| 2023-01-05 | 8.08 | 8.10 | 8.00 | 8.06 | 0.0M |
| 2023-01-04 | 8.24 | 8.24 | 8.00 | 8.03 | 0.2M |
| 2023-01-03 | 8.39 | 8.39 | 8.00 | 8.14 | 0.1M |
| 2023-01-02 | 8.34 | 8.49 | 8.23 | 8.27 | 0.1M |